Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HKOR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 51.00 | 0.51 | 1.01% | 50.87 | 51.00 | 50.87 | 58 |
| 27 Jun 2024 | 50.49 | 0.29 | 0.58% | 50.45 | 50.62 | 50.45 | 575 |
| 26 Jun 2024 | 50.20 | 0.34 | 0.68% | 50.25 | 50.43 | 50.15 | 1,245 |
| 25 Jun 2024 | 49.86 | -0.13 | -0.26% | 49.83 | 49.935 | 49.83 | 695 |
| 24 Jun 2024 | 49.99 | -0.04 | -0.08% | 50.01 | 50.05 | 49.675 | 2,382 |
| 21 Jun 2024 | 50.03 | -0.40 | -0.79% | 50.07 | 50.18 | 50.00 | 2,273 |
| 20 Jun 2024 | 50.43 | -0.09 | -0.18% | 50.70 | 50.70 | 50.42 | 1,005 |
| 19 Jun 2024 | 50.52 | 0.57 | 1.14% | 50.57 | 50.81 | 50.45 | 1,948 |
| 18 Jun 2024 | 49.95 | 0.56 | 1.12% | 49.745 | 49.95 | 49.72 | 737 |
| 17 Jun 2024 | 49.395 | 0.02 | 0.04% | 49.575 | 49.575 | 49.28 | 2,424 |
| 14 Jun 2024 | 49.375 | 0.13 | 0.26% | 49.70 | 49.725 | 49.32 | 4,295 |
| 13 Jun 2024 | 49.245 | -0.29 | -0.59% | 49.52 | 49.64 | 49.245 | 11,803 |
| 12 Jun 2024 | 49.535 | 1.04 | 2.16% | 49.295 | 49.65 | 49.02 | 700 |
| 11 Jun 2024 | 48.49 | -0.17 | -0.34% | 48.605 | 48.605 | 48.415 | 958 |
| 10 Jun 2024 | 48.655 | -0.02 | -0.04% | 48.655 | 48.655 | 48.655 | 2,348 |
| 07 Jun 2024 | 48.675 | 0.03 | 0.06% | 48.79 | 48.80 | 48.675 | 1,017 |
| 06 Jun 2024 | 48.645 | 0.69 | 1.43% | 48.57 | 48.645 | 48.54 | 3,427 |
| 05 Jun 2024 | 47.96 | 0.61 | 1.28% | 47.80 | 47.97 | 47.775 | 421 |
| 04 Jun 2024 | 47.355 | 0.09 | 0.20% | 47.13 | 47.385 | 47.01 | 1,796 |
| 03 Jun 2024 | 47.26 | 0.98 | 2.12% | 47.35 | 47.555 | 47.26 | 297 |
| 31 May 2024 | 46.28 | -0.85 | -1.79% | 46.495 | 46.67 | 46.245 | 882 |
| 30 May 2024 | 47.125 | -0.76 | -1.59% | 47.125 | 47.17 | 46.99 | 1,888 |
| 29 May 2024 | 47.885 | -1.18 | -2.40% | 48.055 | 48.06 | 47.70 | 658 |
| 28 May 2024 | 49.065 | 0.07 | 0.14% | 49.05 | 49.065 | 49.05 | 130 |
| 27 May 2024 | 48.995 | 0.75 | 1.57% | 48.91 | 48.995 | 48.91 | 94 |
| 24 May 2024 | 48.24 | -0.34 | -0.70% | 48.18 | 48.24 | 48.05 | 1,839 |
| 23 May 2024 | 48.58 | -0.28 | -0.57% | 49.05 | 49.105 | 48.58 | 3,002 |
| 22 May 2024 | 48.86 | -0.11 | -0.22% | 49.00 | 49.00 | 48.835 | 598 |
| 21 May 2024 | 48.97 | -0.27 | -0.54% | 49.00 | 49.00 | 48.855 | 1,176 |
| 20 May 2024 | 49.235 | -0.07 | -0.14% | 49.40 | 49.40 | 49.175 | 318 |
| 17 May 2024 | 49.305 | -0.92 | -1.82% | 49.265 | 49.32 | 49.065 | 1,166 |
| 16 May 2024 | 50.22 | 0.26 | 0.52% | 50.23 | 50.44 | 50.16 | 1,536 |
| 15 May 2024 | 49.96 | 0.70 | 1.42% | 49.885 | 50.00 | 49.755 | 198 |
| 14 May 2024 | 49.26 | -0.03 | -0.05% | 49.08 | 49.265 | 49.08 | 635 |
| 13 May 2024 | 49.285 | 0.00 | 0.01% | 49.445 | 49.445 | 49.215 | 698 |
| 10 May 2024 | 49.28 | -0.22 | -0.44% | 49.50 | 49.655 | 49.28 | 1,352 |
| 09 May 2024 | 49.50 | -0.68 | -1.36% | 49.475 | 49.525 | 49.34 | 1,298 |
| 08 May 2024 | 50.18 | -0.02 | -0.04% | 50.34 | 50.35 | 50.17 | 1,573 |
| 07 May 2024 | 50.20 | 0.23 | 0.45% | 50.02 | 50.20 | 49.98 | 1,774 |
| 06 May 2024 | 49.975 | 0.54 | 1.09% | 49.635 | 50.07 | 49.58 | 2,429 |
| 03 May 2024 | 49.435 | 0.59 | 1.20% | 49.145 | 49.435 | 48.995 | 794 |
| 02 May 2024 | 48.85 | 0.15 | 0.30% | 48.815 | 48.855 | 48.80 | 643 |
| 30 Abr 2024 | 48.705 | -0.08 | -0.16% | 48.84 | 48.84 | 48.67 | 1,049 |
| 29 Abr 2024 | 48.785 | 0.27 | 0.56% | 48.74 | 48.82 | 48.485 | 1,388 |
| 26 Abr 2024 | 48.515 | 0.91 | 1.92% | 48.185 | 48.515 | 48.185 | 2,485 |
| 25 Abr 2024 | 47.60 | -0.81 | -1.66% | 48.03 | 48.03 | 47.60 | 826 |
| 24 Abr 2024 | 48.405 | 0.21 | 0.44% | 48.815 | 48.89 | 48.405 | 1,062 |
| 23 Abr 2024 | 48.195 | 0.30 | 0.62% | 48.08 | 48.195 | 47.92 | 217 |
| 22 Abr 2024 | 47.90 | 0.10 | 0.22% | 47.92 | 48.105 | 47.895 | 1,712 |
| 19 Abr 2024 | 47.795 | -0.47 | -0.96% | 47.505 | 47.795 | 47.285 | 1,483 |
| 18 Abr 2024 | 48.26 | 0.79 | 1.67% | 48.195 | 48.27 | 48.095 | 2,953 |
| 17 Abr 2024 | 47.465 | -0.05 | -0.11% | 47.54 | 47.63 | 47.465 | 139 |
| 16 Abr 2024 | 47.515 | -1.32 | -2.69% | 47.67 | 47.77 | 47.48 | 1,948 |
| 15 Abr 2024 | 48.83 | 0.18 | 0.37% | 48.83 | 49.08 | 48.83 | 620 |
| 12 Abr 2024 | 48.65 | -1.31 | -2.61% | 49.26 | 49.275 | 48.65 | 2,025 |
| 11 Abr 2024 | 49.955 | 1.86 | 3.86% | 49.945 | 49.955 | 49.94 | 4,619 |
| 10 Abr 2024 | 48.10 | -1.54 | -3.10% | 50.21 | 50.21 | 48.10 | 7,234 |
| 09 Abr 2024 | 49.64 | -0.72 | -1.43% | 49.78 | 49.78 | 49.56 | 910 |
| 08 Abr 2024 | 50.36 | 0.33 | 0.66% | 50.04 | 50.36 | 50.04 | 920 |
| 05 Abr 2024 | 50.03 | -0.99 | -1.94% | 50.16 | 50.25 | 50.03 | 716 |
| 04 Abr 2024 | 51.02 | 0.50 | 0.99% | 50.88 | 51.06 | 50.83 | 1,192 |
| 03 Abr 2024 | 50.52 | -0.44 | -0.86% | 50.43 | 50.55 | 50.23 | 1,992 |
| 02 Abr 2024 | 50.96 | 0.17 | 0.33% | 51.36 | 51.59 | 50.81 | 4,227 |
